Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Takara Res Inc (TSV: CCW )

N/A UNCHANGED
Last Price Updated: 9:52 AM EST, Jan 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 0.3450 0.3500 0.3400 0.3400 153,184 -0.00(-1.45%)
Oct 30, 2019 0.3650 0.3650 0.3400 0.3450 139,104 -0.02(-4.17%)
Oct 29, 2019 0.3550 0.3600 0.3550 0.3600 223,650 +0.01(+1.41%)
Oct 28, 2019 0.3550 0.3750 0.3550 0.3550 66,532 +0.01(+2.90%)
Oct 25, 2019 0.3350 0.3500 0.3300 0.3450 81,385 +0.02(+6.15%)
Oct 24, 2019 0.3200 0.3350 0.3200 0.3250 72,250 -0.01(-1.52%)
Oct 23, 2019 0.3400 0.3400 0.3250 0.3300 123,533 -0.01(-2.94%)
Oct 22, 2019 0.3500 0.3500 0.3400 0.3400 25,876 +0.00(+0.00%)
Oct 21, 2019 0.3600 0.3600 0.3400 0.3400 147,218 -0.01(-2.86%)
Oct 18, 2019 0.3700 0.3700 0.3500 0.3500 97,116 -0.02(-4.11%)
Oct 17, 2019 0.3750 0.3750 0.3550 0.3650 265,725 -0.01(-2.67%)
Oct 16, 2019 0.3700 0.3800 0.3700 0.3750 153,283 +0.02(+5.63%)
Oct 15, 2019 0.3750 0.4100 0.3500 0.3550 409,441 -0.01(-2.74%)
Oct 11, 2019 0.3650 0.3650 0.3650 0 +0.04(+14.06%)
Oct 10, 2019 0.3200 0.3250 0.3100 0.3200 93,891 -0.01(-3.03%)
Oct 09, 2019 0.3150 0.3300 0.3100 0.3300 146,381 +0.01(+3.13%)
Oct 08, 2019 0.3300 0.3350 0.3200 0.3200 49,516 -0.02(-5.88%)
Oct 07, 2019 0.3350 0.3400 0.3300 0.3400 92,869 +0.01(+1.49%)
Oct 04, 2019 0.3300 0.3400 0.3300 0.3350 148,239 +0.00(+0.00%)
Oct 03, 2019 0.3400 0.3400 0.3300 0.3350 199,044 -0.01(-1.47%)
Oct 02, 2019 0.3350 0.3400 0.3250 0.3400 429,485 +0.02(+4.62%)
Oct 01, 2019 0.3000 0.3250 0.3000 0.3250 236,600 +0.03(+8.33%)
Sep 30, 2019 0.3200 0.3200 0.2950 0.3000 151,108 -0.01(-1.64%)
Sep 27, 2019 0.3100 0.3150 0.3000 0.3050 147,180 -0.01(-1.61%)
Sep 26, 2019 0.3100 0.3100 0.3000 0.3100 90,194 +0.01(+1.64%)
Sep 25, 2019 0.3000 0.3100 0.3000 0.3050 110,797 +0.01(+1.67%)
Sep 24, 2019 0.3100 0.3100 0.2950 0.3000 32,857 +0.01(+3.45%)
Sep 23, 2019 0.3000 0.3000 0.2850 0.2900 116,466 -0.01(-3.33%)
Sep 20, 2019 0.2900 0.3050 0.2900 0.3000 20,558 +0.01(+3.45%)
Sep 19, 2019 0.3000 0.3100 0.2900 0.2900 108,630 +0.01(+3.57%)
Sep 18, 2019 0.2900 0.2900 0.2800 0.2800 20,704 +0.00(+0.00%)
Sep 17, 2019 0.2750 0.2800 0.2750 0.2800 9,387 +0.00(+0.00%)
Sep 16, 2019 0.2800 0.2850 0.2750 0.2800 71,225 +0.00(+0.00%)
Sep 13, 2019 0.2850 0.2850 0.2750 0.2800 94,810 +0.00(+0.00%)
Sep 12, 2019 0.2900 0.2900 0.2800 0.2800 156,748 -0.01(-3.45%)
Sep 11, 2019 0.3050 0.3050 0.2900 0.2900 107,856 +0.00(+0.00%)
Sep 10, 2019 0.3150 0.3200 0.2900 0.2900 136,198 -0.03(-7.94%)
Sep 09, 2019 0.3200 0.3350 0.3150 0.3150 76,265 -0.02(-5.97%)
Sep 06, 2019 0.3350 0.3350 0.3250 0.3350 151,864 +0.00(+0.00%)
Sep 05, 2019 0.3200 0.3350 0.3200 0.3350 181,667 +0.03(+9.84%)
Sep 04, 2019 0.3300 0.3400 0.3050 0.3050 143,963 -0.02(-4.69%)
Sep 03, 2019 0.3150 0.3200 0.3000 0.3200 604,258 +0.02(+4.92%)
Aug 30, 2019 0.3050 0.3050 0.3050 0 +0.02(+5.17%)
Aug 29, 2019 0.2850 0.2900 0.2850 0.2900 12,798 +0.01(+1.75%)
Aug 28, 2019 0.2900 0.2900 0.2850 0.2850 50,963 +0.00(+0.00%)
Aug 27, 2019 0.2900 0.2950 0.2850 0.2850 92,784 -0.01(-3.39%)
Aug 26, 2019 0.2750 0.2950 0.2750 0.2950 241,615 +0.01(+3.51%)
Aug 23, 2019 0.2600 0.2900 0.2600 0.2850 361,929 +0.02(+9.62%)
Aug 22, 2019 0.2650 0.2650 0.2600 0.2600 29,712 +0.00(+0.00%)
Aug 21, 2019 0.2600 0.2750 0.2600 0.2600 97,960 +0.01(+1.96%)
Aug 20, 2019 0.2600 0.2650 0.2550 0.2550 76,838 -0.01(-1.92%)
Aug 19, 2019 0.2500 0.2600 0.2500 0.2600 78,820 -0.01(-1.89%)
Aug 16, 2019 0.2550 0.2650 0.2500 0.2650 51,583 +0.01(+1.92%)
Aug 15, 2019 0.2600 0.2650 0.2550 0.2600 91,268 +0.00(+0.00%)
Aug 14, 2019 0.2750 0.2750 0.2600 0.2600 143,520 -0.01(-3.70%)
Aug 13, 2019 0.2800 0.2800 0.2650 0.2700 220,666 -0.01(-3.57%)
Aug 12, 2019 0.2750 0.2800 0.2750 0.2800 59,345 +0.01(+1.82%)
Aug 09, 2019 0.2850 0.2850 0.2750 0.2750 58,927 -0.01(-3.51%)
Aug 08, 2019 0.2650 0.2850 0.2650 0.2850 24,805 +0.02(+7.55%)
Aug 07, 2019 0.2750 0.2750 0.2600 0.2650 158,060 -0.01(-3.64%)
Aug 06, 2019 0.2800 0.2800 0.2750 0.2750 100,866 +0.00(+0.00%)
Aug 02, 2019 0.2750 0.2750 0.2750 0 -0.01(-3.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.